Options Chain for MCDONALDS CORP COM (MCD) - $314.70 as of 10/17/2024 9:21:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 163.20 | 166.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 160.00 | 153.25 | 157.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 148.30 | 151.95 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 143.25 | 147.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 175.00 | 138.25 | 141.95 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 180.00 | 133.35 | 137.05 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 128.30 | 132.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 123.30 | 126.95 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 195.00 | 118.30 | 122.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 200.00 | 113.35 | 117.05 | 104.70 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | -0.04 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 205.00 | 108.35 | 112.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 210.00 | 103.35 | 106.95 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 215.00 | 98.35 | 102.15 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 220.00 | 93.45 | 97.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 225.00 | 88.40 | 92.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 230.00 | 83.40 | 87.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 235.00 | 78.45 | 82.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 240.00 | 73.50 | 77.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 245.00 | 68.50 | 72.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 250.00 | 63.50 | 67.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 255.00 | 58.50 | 62.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 260.00 | 53.55 | 57.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 265.00 | 48.60 | 52.05 | 40.30 | 0.00 | 0.00% | 0 | 23 | 0.66 | 1.00 | 0.00 | -0.05 | 9/26/2024 | 10/17/2024 3:59:55 PM EST |
| 270.00 | 43.65 | 47.25 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 275.00 | 38.70 | 42.00 | 38.82 | 0.00 | 0.00% | 0 | 23 | 0.54 | 1.00 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 280.00 | 33.75 | 36.70 | 33.80 | +2.29 | +7.27% | 3 | 8 | 0.46 | 0.99 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 282.50 | 31.30 | 34.85 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 285.00 | 28.85 | 32.25 | 29.46 | +7.66 | +35.14% | 3 | 22 | 0.45 | 0.98 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 287.50 | 26.45 | 29.85 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.09 | 10/17/2024 3:59:55 PM EST | |||
| 290.00 | 24.15 | 27.20 | 19.57 | 0.00 | 0.00% | 0 | 54 | 0.39 | 0.95 | 0.01 | -0.11 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 292.50 | 21.70 | 24.60 | % | 0 | 0 | 0.36 | 0.94 | 0.01 | -0.12 | 10/17/2024 3:59:55 PM EST | |||
| 295.00 | 20.60 | 21.65 | 19.18 | 0.00 | 0.00% | 0 | 28 | 0.22 | 0.91 | 0.01 | -0.14 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 297.50 | 18.50 | 19.25 | 19.00 | +1.76 | +10.21% | 1 | 6 | 0.24 | 0.89 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 300.00 | 16.25 | 17.10 | 16.63 | +0.41 | +2.53% | 12 | 40 | 0.23 | 0.85 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 302.50 | 14.15 | 15.05 | 13.25 | -0.03 | -0.23% | 17 | 17 | 0.23 | 0.82 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 305.00 | 11.10 | 12.85 | 12.74 | +1.91 | +17.64% | 4 | 116 | 0.19 | 0.77 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 307.50 | 10.15 | 11.60 | 9.15 | -1.26 | -12.11% | 1 | 3 | 0.23 | 0.72 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 310.00 | 8.55 | 9.60 | 8.92 | +1.10 | +14.07% | 33 | 754 | 0.23 | 0.66 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 312.50 | 7.10 | 7.70 | 7.37 | +1.02 | +16.07% | 40 | 14 | 0.22 | 0.60 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 315.00 | 5.80 | 6.25 | 5.76 | +0.83 | +16.84% | 346 | 675 | 0.22 | 0.53 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 317.50 | 4.50 | 4.95 | 4.16 | +0.41 | +10.94% | 3 | 9 | 0.22 | 0.46 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 320.00 | 3.55 | 3.90 | 3.76 | +0.94 | +33.34% | 9 | 195 | 0.22 | 0.39 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 322.50 | 2.60 | 2.96 | 2.38 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.32 | 0.03 | -0.18 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 325.00 | 1.97 | 2.28 | 2.30 | +0.57 | +32.95% | 336 | 53 | 0.22 | 0.26 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 327.50 | 1.30 | 2.03 | 1.29 | 0.00 | 0.00% | 0 | 16 | 0.22 | 0.20 | 0.02 | -0.14 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 330.00 | 0.94 | 1.43 | 1.05 | +0.09 | +9.38% | 8 | 58 | 0.22 | 0.15 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 335.00 | 0.00 | 2.51 | 0.57 | 0.00 | 0.00% | 0 | 9 | 0.35 | 0.08 | 0.01 | -0.07 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 340.00 | 0.00 | 2.33 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.39 | 0.04 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 345.00 | 0.00 | 1.91 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.02 | 10/2/2024 | 10/17/2024 3:59:55 PM EST |
| 350.00 | 0.00 | 2.18 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 355.00 | 0.00 | 1.11 | 0.05 | -0.12 | -70.59% | 1 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 360.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 365.00 | 0.00 | 1.72 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.69 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
| 375.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 385.00 | 0.00 | 2.14 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.00 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 205.00 | 0.00 | 1.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.04 | 9/30/2024 | 10/17/2024 3:59:55 PM EST |
| 235.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.00 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 245.00 | 0.00 | 1.00 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:55 PM EST | |||
| 250.00 | 0.00 | 1.95 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | -0.05 | 10/7/2024 | 10/17/2024 3:59:55 PM EST |
| 255.00 | 0.00 | 1.95 | 0.21 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.00 | 0.00 | -0.05 | 9/27/2024 | 10/17/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 2.20 | 0.05 | -0.10 | -66.67% | 2 | 40 | 0.76 | 0.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 265.00 | 0.05 | 0.35 | 0.11 | -0.13 | -54.17% | 11 | 37 | 0.41 | 0.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 270.00 | 0.11 | 0.34 | 0.20 | +0.01 | +5.27% | 23 | 210 | 0.39 | 0.00 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 275.00 | 0.05 | 1.18 | 0.16 | 0.00 | 0.00% | 0 | 356 | 0.39 | 0.00 | 0.00 | -0.06 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 280.00 | 0.05 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 226 | 0.32 | -0.01 | 0.00 | -0.07 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 282.50 | 0.01 | 2.31 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.01 | 0.00 | -0.07 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 285.00 | 0.11 | 0.50 | 0.26 | -0.06 | -18.75% | 4 | 269 | 0.29 | -0.02 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 287.50 | 0.18 | 1.19 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.03 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 290.00 | 0.25 | 0.55 | 0.35 | -0.25 | -41.67% | 15 | 198 | 0.26 | -0.05 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 292.50 | 0.22 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.06 | 0.01 | -0.12 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 295.00 | 0.56 | 0.87 | 0.89 | -0.02 | -2.20% | 41 | 156 | 0.26 | -0.09 | 0.01 | -0.14 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 297.50 | 0.71 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 33 | 0.24 | -0.11 | 0.01 | -0.15 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 300.00 | 1.20 | 1.39 | 1.25 | -0.24 | -16.11% | 23 | 172 | 0.25 | -0.15 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 302.50 | 1.52 | 1.70 | 1.70 | -0.35 | -17.08% | 4 | 233 | 0.24 | -0.18 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 305.00 | 1.96 | 2.27 | 2.08 | -0.44 | -17.46% | 15 | 158 | 0.24 | -0.23 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 307.50 | 2.50 | 2.88 | 3.50 | +0.25 | +7.70% | 4 | 13 | 0.23 | -0.28 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 310.00 | 3.35 | 3.60 | 3.57 | -0.73 | -16.98% | 9 | 55 | 0.23 | -0.34 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 312.50 | 4.25 | 4.55 | 4.59 | -0.76 | -14.21% | 18 | 28 | 0.23 | -0.40 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 315.00 | 5.30 | 5.70 | 5.50 | -0.90 | -14.07% | 15 | 26 | 0.23 | -0.47 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 317.50 | 6.20 | 6.95 | 7.20 | -0.85 | -10.56% | 8 | 1 | 0.22 | -0.54 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 320.00 | 7.90 | 9.55 | 9.40 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.61 | 0.03 | -0.20 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 322.50 | 8.70 | 11.55 | % | 0 | 0 | 0.20 | -0.68 | 0.03 | -0.18 | 10/17/2024 3:59:55 PM EST | |||
| 325.00 | 10.30 | 11.95 | 16.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.74 | 0.02 | -0.16 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 327.50 | 12.45 | 14.15 | % | 0 | 0 | 0.27 | -0.80 | 0.02 | -0.14 | 10/17/2024 3:59:55 PM EST | |||
| 330.00 | 14.25 | 16.55 | 16.57 | % | 1 | 0 | 0.28 | -0.85 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:55 PM EST | |
| 335.00 | 18.75 | 22.10 | % | 0 | 0 | 0.34 | -0.92 | 0.01 | -0.07 | 10/17/2024 3:59:55 PM EST | |||
| 340.00 | 23.30 | 27.10 | % | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.04 | 10/17/2024 3:59:55 PM EST | |||
| 345.00 | 28.35 | 32.10 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 350.00 | 33.30 | 37.10 | 35.66 | -9.34 | -20.76% | 1 | 1 | 0.48 | -0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 355.00 | 38.30 | 42.10 | 40.68 | -9.34 | -18.68% | 1 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 360.00 | 43.35 | 47.10 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 365.00 | 48.35 | 52.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 370.00 | 53.35 | 57.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 375.00 | 58.30 | 62.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 380.00 | 63.25 | 67.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 385.00 | 68.25 | 72.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |